KissMeData/129890/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202700	50945940	949	949	949	949	5655
3	20250305	202600	50945940	949	949	949	949	0
4	20250305	202500	50945940	949	949	949	949	0
5	20250305	202400	50945940	949	949	949	949	0
6	20250305	202300	50945940	949	949	949	949	0
7	20250305	202200	50945940	949	949	949	949	0
8	20250305	202100	50945940	949	949	949	949	0
9	20250305	202000	50945940	949	949	949	949	0
10	20250305	201900	50945940	949	949	949	949	0
11	20250305	201800	50945940	949	949	949	949	0
12	20250305	201700	50945940	949	949	949	949	0
13	20250305	201600	50945940	949	949	949	949	0
14	20250305	201500	50945940	949	949	949	949	0
15	20250305	201400	50945940	949	949	949	949	0
16	20250305	201300	50945940	949	949	949	949	0
17	20250305	201200	50945940	949	949	949	949	0
18	20250305	201100	50945940	949	949	949	949	0
19	20250305	201000	50945940	949	949	949	949	0
20	20250305	200900	50945940	949	949	949	949	0
21	20250305	200800	50945940	949	949	949	949	0
22	20250305	200700	50945940	949	949	949	949	0
23	20250305	200600	50945940	949	949	949	949	0
24	20250305	200500	50945940	949	949	949	949	0
25	20250305	200400	50945940	949	949	949	949	0
26	20250305	200300	50945940	949	949	949	949	0
27	20250305	200200	50945940	949	949	949	949	0
28	20250305	200100	50945940	949	949	949	949	0
29	20250305	200000	50945940	949	949	949	949	0
30	20250305	195900	50945940	949	949	949	949	0
31	20250305	195800	50945940	949	949	949	949	0
32	20250305	195700	50945940	949	949	949	949	5655
33	20250305	195600	50945940	949	949	949	949	0
34	20250305	195500	50945940	949	949	949	949	0
35	20250305	195400	50945940	949	949	949	949	0
36	20250305	195300	50945940	949	949	949	949	0
37	20250305	195200	50945940	949	949	949	949	0
38	20250305	195100	50945940	949	949	949	949	0
39	20250305	195000	50945940	949	949	949	949	0
40	20250305	194900	50945940	949	949	949	949	0
41	20250305	194800	50945940	949	949	949	949	0
42	20250305	194700	50945940	949	949	949	949	0
43	20250305	194600	50945940	949	949	949	949	0
44	20250305	194500	50945940	949	949	949	949	0
45	20250305	194400	50945940	949	949	949	949	0
46	20250305	194300	50945940	949	949	949	949	0
47	20250305	194200	50945940	949	949	949	949	0
48	20250305	194100	50945940	949	949	949	949	0
49	20250305	194000	50945940	949	949	949	949	0
50	20250305	193900	50945940	949	949	949	949	0
51	20250305	193800	50945940	949	949	949	949	0
52	20250305	193700	50945940	949	949	949	949	0
53	20250305	193600	50945940	949	949	949	949	0
54	20250305	193500	50945940	949	949	949	949	0
55	20250305	193400	50945940	949	949	949	949	0
56	20250305	193300	50945940	949	949	949	949	0
57	20250305	193200	50945940	949	949	949	949	0
58	20250305	193100	50945940	949	949	949	949	0
59	20250305	193000	50945940	949	949	949	949	0
60	20250305	192900	50945940	949	949	949	949	0
61	20250305	192800	50945940	949	949	949	949	0
62	20250305	192700	50945940	949	949	949	949	5655
63	20250305	192600	50945940	949	949	949	949	0
64	20250305	192500	50945940	949	949	949	949	0
65	20250305	192400	50945940	949	949	949	949	0
66	20250305	192300	50945940	949	949	949	949	0
67	20250305	192200	50945940	949	949	949	949	0
68	20250305	192100	50945940	949	949	949	949	0
69	20250305	192000	50945940	949	949	949	949	0
70	20250305	191900	50945940	949	949	949	949	0
71	20250305	191800	50945940	949	949	949	949	0
72	20250305	191700	50945940	949	949	949	949	0
73	20250305	191600	50945940	949	949	949	949	0
74	20250305	191500	50945940	949	949	949	949	0
75	20250305	191400	50945940	949	949	949	949	0
76	20250305	191300	50945940	949	949	949	949	0
77	20250305	191200	50945940	949	949	949	949	0
78	20250305	191100	50945940	949	949	949	949	0
79	20250305	191000	50945940	949	949	949	949	0
80	20250305	190900	50945940	949	949	949	949	0
81	20250305	190800	50945940	949	949	949	949	0
82	20250305	190700	50945940	949	949	949	949	0
83	20250305	190600	50945940	949	949	949	949	0
84	20250305	190500	50945940	949	949	949	949	0
85	20250305	190400	50945940	949	949	949	949	0
86	20250305	190300	50945940	949	949	949	949	0
87	20250305	190200	50945940	949	949	949	949	0
88	20250305	190100	50945940	949	949	949	949	0
89	20250305	190000	50945940	949	949	949	949	0
90	20250305	185900	50945940	949	949	949	949	0
91	20250305	185800	50945940	949	949	949	949	0
92	20250305	185700	50945940	949	949	949	949	5655
93	20250305	185600	50945940	949	949	949	949	0
94	20250305	185500	50945940	949	949	949	949	0
95	20250305	185400	50945940	949	949	949	949	0
96	20250305	185300	50945940	949	949	949	949	0
97	20250305	185200	50945940	949	949	949	949	0
98	20250305	185100	50945940	949	949	949	949	0
99	20250305	185000	50945940	949	949	949	949	0
100	20250305	184900	50945940	949	949	949	949	0
101	20250305	184800	50945940	949	949	949	949	0
102	20250305	184700	50945940	949	949	949	949	0
103	20250305	184600	50945940	949	949	949	949	0
104	20250305	184500	50945940	949	949	949	949	0
105	20250305	184400	50945940	949	949	949	949	0
106	20250305	184300	50945940	949	949	949	949	0
107	20250305	184200	50945940	949	949	949	949	0
108	20250305	184100	50945940	949	949	949	949	0
109	20250305	184000	50945940	949	949	949	949	0
110	20250305	183900	50945940	949	949	949	949	0
111	20250305	183800	50945940	949	949	949	949	0
112	20250305	183700	50945940	949	949	949	949	0
113	20250305	183600	50945940	949	949	949	949	0
114	20250305	183500	50945940	949	949	949	949	0
115	20250305	183400	50945940	949	949	949	949	0
116	20250305	183300	50945940	949	949	949	949	0
117	20250305	183200	50945940	949	949	949	949	0
118	20250305	183100	50945940	949	949	949	949	0
119	20250305	183000	50945940	949	949	949	949	0
120	20250305	182900	50945940	949	949	949	949	0
121	20250305	182800	50945940	949	949	949	949	0
122	20250305	182700	50945940	949	949	949	949	5655
123	20250305	182600	50945940	949	949	949	949	0
124	20250305	182500	50945940	949	949	949	949	0
125	20250305	182400	50945940	949	949	949	949	0
126	20250305	182300	50945940	949	949	949	949	0
127	20250305	182200	50945940	949	949	949	949	0
128	20250305	182100	50945940	949	949	949	949	0
129	20250305	182000	50945940	949	949	949	949	0
130	20250305	181900	50945940	949	949	949	949	0
131	20250305	181800	50945940	949	949	949	949	0
132	20250305	181700	50945940	949	949	949	949	0
133	20250305	181600	50945940	949	949	949	949	0
134	20250305	181500	50945940	949	949	949	949	0
135	20250305	181400	50945940	949	949	949	949	0
136	20250305	181300	50945940	949	949	949	949	0
137	20250305	181200	50945940	949	949	949	949	0
138	20250305	181100	50945940	949	949	949	949	0
139	20250305	181000	50945940	949	949	949	949	0
140	20250305	180900	50945940	949	949	949	949	0
141	20250305	180800	50945940	949	949	949	949	0
142	20250305	180700	50945940	949	949	949	949	0
143	20250305	180600	50945940	949	949	949	949	0
144	20250305	180500	50945940	949	949	949	949	0
145	20250305	180400	50945940	949	949	949	949	0
146	20250305	180300	50945940	949	949	949	949	0
147	20250305	180200	50945940	949	949	949	949	0
148	20250305	180100	50945940	949	949	949	949	0
149	20250305	180000	50945940	949	949	949	949	0
150	20250305	175900	50945940	949	949	949	949	0
151	20250305	175800	50945940	949	949	949	949	0
152	20250305	175700	50945940	949	949	949	949	5655
153	20250305	175600	50945940	949	949	949	949	0
154	20250305	175500	50945940	949	949	949	949	0
155	20250305	175400	50945940	949	949	949	949	0
156	20250305	175300	50945940	949	949	949	949	0
157	20250305	175200	50945940	949	949	949	949	0
158	20250305	175100	50945940	949	949	949	949	0
159	20250305	175000	50945940	949	949	949	949	0
160	20250305	174900	50945940	949	949	949	949	0
161	20250305	174800	50945940	949	949	949	949	0
162	20250305	174700	50945940	949	949	949	949	0
163	20250305	174600	50945940	949	949	949	949	0
164	20250305	174500	50945940	949	949	949	949	0
165	20250305	174400	50945940	949	949	949	949	0
166	20250305	174300	50945940	949	949	949	949	0
167	20250305	174200	50945940	949	949	949	949	0
168	20250305	174100	50945940	949	949	949	949	0
169	20250305	174000	50945940	949	949	949	949	0
170	20250305	173900	50945940	949	949	949	949	0
171	20250305	173800	50945940	949	949	949	949	0
172	20250305	173700	50945940	949	949	949	949	0
173	20250305	173600	50945940	949	949	949	949	0
174	20250305	173500	50945940	949	949	949	949	0
175	20250305	173400	50945940	949	949	949	949	0
176	20250305	173300	50945940	949	949	949	949	0
177	20250305	173200	50945940	949	949	949	949	0
178	20250305	173100	50945940	949	949	949	949	0
179	20250305	173000	50945940	949	949	949	949	0
180	20250305	172900	50945940	949	949	949	949	0
181	20250305	172800	50945940	949	949	949	949	0
182	20250305	172700	50945940	949	949	949	949	5655
183	20250305	172600	50945940	949	949	949	949	0
184	20250305	172500	50945940	949	949	949	949	0
185	20250305	172400	50945940	949	949	949	949	0
186	20250305	172300	50945940	949	949	949	949	0
187	20250305	172200	50945940	949	949	949	949	0
188	20250305	172100	50945940	949	949	949	949	0
189	20250305	172000	50945940	949	949	949	949	0
190	20250305	171900	50945940	949	949	949	949	0
191	20250305	171800	50945940	949	949	949	949	0
192	20250305	171700	50945940	949	949	949	949	0
193	20250305	171600	50945940	949	949	949	949	0
194	20250305	171500	50945940	949	949	949	949	0
195	20250305	171400	50945940	949	949	949	949	0
196	20250305	171300	50945940	949	949	949	949	0
197	20250305	171200	50945940	949	949	949	949	0
198	20250305	171100	50945940	949	949	949	949	0
199	20250305	171000	50945940	949	949	949	949	0
200	20250305	170900	50945940	949	949	949	949	0
201	20250305	170800	50945940	949	949	949	949	0
202	20250305	170700	50945940	949	949	949	949	0
203	20250305	170600	50945940	949	949	949	949	0
204	20250305	170500	50945940	949	949	949	949	0
205	20250305	170400	50945940	949	949	949	949	0
206	20250305	170300	50945940	949	949	949	949	0
207	20250305	170200	50945940	949	949	949	949	0
208	20250305	170100	50945940	949	949	949	949	0
209	20250305	170000	50945940	949	949	949	949	0
210	20250305	165900	50945940	949	949	949	949	0
211	20250305	165800	50945940	949	949	949	949	0
212	20250305	165700	50945940	949	949	949	949	5655
213	20250305	165600	50945940	949	949	949	949	0
214	20250305	165500	50945940	949	949	949	949	0
215	20250305	165400	50945940	949	949	949	949	0
216	20250305	165300	50945940	949	949	949	949	0
217	20250305	165200	50945940	949	949	949	949	0
218	20250305	165100	50945940	949	949	949	949	0
219	20250305	165000	50945940	949	949	949	949	0
220	20250305	164900	50945940	949	949	949	949	0
221	20250305	164800	50945940	949	949	949	949	0
222	20250305	164700	50945940	949	949	949	949	0
223	20250305	164600	50945940	949	949	949	949	0
224	20250305	164500	50945940	949	949	949	949	0
225	20250305	164400	50945940	949	949	949	949	0
226	20250305	164300	50945940	949	949	949	949	0
227	20250305	164200	50945940	949	949	949	949	0
228	20250305	164100	50945940	949	949	949	949	0
229	20250305	164000	50945940	949	949	949	949	0
230	20250305	163900	50945940	949	949	949	949	0
231	20250305	163800	50945940	949	949	949	949	0
232	20250305	163700	50945940	949	949	949	949	0
233	20250305	163600	50945940	949	949	949	949	0
234	20250305	163500	50945940	949	949	949	949	0
235	20250305	163400	50945940	949	949	949	949	0
236	20250305	163300	50945940	949	949	949	949	0
237	20250305	163200	50945940	949	949	949	949	0
238	20250305	163100	50945940	949	949	949	949	0
239	20250305	163000	50945940	949	949	949	949	0
240	20250305	162900	50945940	949	949	949	949	0
241	20250305	162800	50945940	949	949	949	949	0
242	20250305	162700	50945940	949	949	949	949	5655
243	20250305	162600	50945940	949	949	949	949	0
244	20250305	162500	50945940	949	949	949	949	0
245	20250305	162400	50945940	949	949	949	949	0
246	20250305	162300	50945940	949	949	949	949	0
247	20250305	162200	50945940	949	949	949	949	0
248	20250305	162100	50945940	949	949	949	949	0
249	20250305	162000	50945940	949	949	949	949	0
250	20250305	161900	50945940	949	949	949	949	0
251	20250305	161800	50945940	949	949	949	949	0
252	20250305	161700	50945940	949	949	949	949	0
253	20250305	161600	50945940	949	949	949	949	0
254	20250305	161500	50945940	949	949	949	949	0
255	20250305	161400	50945940	949	949	949	949	0
256	20250305	161300	50945940	949	949	949	949	0
257	20250305	161200	50945940	949	949	949	949	0
258	20250305	161100	50945940	949	949	949	949	0
259	20250305	161000	50945940	949	949	949	949	0
260	20250305	160900	50945940	949	949	949	949	0
261	20250305	160800	50945940	949	949	949	949	0
262	20250305	160700	50945940	949	949	949	949	0
263	20250305	160600	50945940	949	949	949	949	0
264	20250305	160500	50945940	949	949	949	949	0
265	20250305	160400	50945940	949	949	949	949	0
266	20250305	160300	50945940	949	949	949	949	0
267	20250305	160200	50945940	949	949	949	949	0
268	20250305	160100	50945940	949	949	949	949	0
269	20250305	160000	50945940	949	949	949	949	0
270	20250305	155900	50945940	949	949	949	949	0
271	20250305	155800	50945940	949	949	949	949	0
272	20250305	155700	50945940	949	949	949	949	5655
273	20250305	155600	50945940	949	949	949	949	0
274	20250305	155500	50945940	949	949	949	949	0
275	20250305	155400	50945940	949	949	949	949	0
276	20250305	155300	50945940	949	949	949	949	0
277	20250305	155200	50945940	949	949	949	949	0
278	20250305	155100	50945940	949	949	949	949	0
279	20250305	155000	50945940	949	949	949	949	0
280	20250305	154900	50945940	949	949	949	949	0
281	20250305	154800	50945940	949	949	949	949	0
282	20250305	154700	50945940	949	949	949	949	0
283	20250305	154600	50945940	949	949	949	949	0
284	20250305	154500	50945940	949	949	949	949	0
285	20250305	154400	50945940	949	949	949	949	0
286	20250305	154300	50945940	949	949	949	949	0
287	20250305	154200	50945940	949	949	949	949	0
288	20250305	154100	50945940	949	949	949	949	0
289	20250305	154000	50945940	949	949	949	949	0
290	20250305	153900	50945940	949	949	949	949	0
291	20250305	153800	50945940	949	949	949	949	0
292	20250305	153700	50945940	949	949	949	949	0
293	20250305	153600	50945940	949	949	949	949	0
294	20250305	153500	50945940	949	949	949	949	0
295	20250305	153400	50945940	949	949	949	949	0
296	20250305	153300	50945940	949	949	949	949	0
297	20250305	153200	50945940	949	949	949	949	0
298	20250305	153100	50945940	949	949	949	949	0
299	20250305	153000	50945940	949	949	949	949	5655
300	20250305	152900	45579345	949	949	949	949	0
301	20250305	152800	45579345	949	949	949	949	0
302	20250305	152700	45579345	949	949	949	949	0
303	20250305	152600	45579345	949	949	949	949	0
304	20250305	152500	45579345	949	949	949	949	0
305	20250305	152400	45579345	949	949	949	949	0
306	20250305	152300	45579345	949	949	949	949	0
307	20250305	152200	45579345	949	949	949	949	0
308	20250305	152100	45579345	949	949	949	949	0
309	20250305	152000	45579345	949	949	949	949	0
310	20250305	151900	45579345	949	949	949	949	0
311	20250305	151800	45579345	949	949	949	949	0
312	20250305	151700	45579345	949	949	949	949	15
313	20250305	151600	45565110	947	946	947	946	962
314	20250305	151500	44654869	947	949	949	947	97
315	20250305	151400	44562990	948	948	948	948	0
316	20250305	151300	44562990	948	948	948	948	733
317	20250305	151200	43868106	947	947	947	947	0
318	20250305	151100	43868106	947	947	947	947	25
319	20250305	151000	43844431	946	946	946	946	0
320	20250305	150900	43844431	946	947	947	946	100
321	20250305	150800	43749829	948	948	948	948	0
322	20250305	150700	43749829	948	948	948	948	20
323	20250305	150600	43730869	948	948	948	948	0
324	20250305	150500	43730869	948	948	948	948	0
325	20250305	150400	43730869	948	948	948	948	31
326	20250305	150300	43701481	948	948	948	948	500
327	20250305	150200	43227481	948	948	948	948	315
328	20250305	150100	42928861	948	948	948	948	504
329	20250305	150000	42451069	948	948	948	948	0
330	20250305	145900	42451069	948	948	948	948	0
331	20250305	145800	42451069	948	948	948	948	98
332	20250305	145700	42358165	948	948	948	948	0
333	20250305	145600	42358165	948	948	948	948	0
334	20250305	145500	42358165	948	948	948	948	0
335	20250305	145400	42358165	948	948	948	948	0
336	20250305	145300	42358165	948	948	948	948	0
337	20250305	145200	42358165	948	948	948	948	0
338	20250305	145100	42358165	948	948	948	948	0
339	20250305	145000	42358165	948	948	948	948	1
340	20250305	144900	42357217	944	944	944	944	0
341	20250305	144800	42357217	944	944	944	944	0
342	20250305	144700	42357217	944	945	945	944	1050
343	20250305	144600	41365845	949	949	949	949	0
344	20250305	144500	41365845	949	949	949	949	1089
345	20250305	144400	40332384	949	949	949	949	0
346	20250305	144300	40332384	949	949	949	949	0
347	20250305	144200	40332384	949	949	949	949	0
348	20250305	144100	40332384	949	949	949	949	0
349	20250305	144000	40332384	949	949	949	949	0
350	20250305	143900	40332384	949	949	949	949	0
351	20250305	143800	40332384	949	949	949	949	0
352	20250305	143700	40332384	949	949	949	949	0
353	20250305	143600	40332384	949	949	949	949	1
354	20250305	143500	40331435	945	945	945	945	0
355	20250305	143400	40331435	945	945	945	945	0
356	20250305	143300	40331435	945	946	946	945	883
357	20250305	143200	39496996	949	949	949	949	0
358	20250305	143100	39496996	949	949	949	949	0
359	20250305	143000	39496996	949	949	949	949	0
360	20250305	142900	39496996	949	949	949	949	0
361	20250305	142800	39496996	949	949	949	949	0
362	20250305	142700	39496996	949	949	949	949	0
363	20250305	142600	39496996	949	949	949	949	0
364	20250305	142500	39496996	949	949	949	949	0
365	20250305	142400	39496996	949	949	949	949	0
366	20250305	142300	39496996	949	949	949	949	31
367	20250305	142200	39467577	949	949	949	949	0
368	20250305	142100	39467577	949	949	949	949	0
369	20250305	142000	39467577	949	949	949	949	136
370	20250305	141900	39338513	939	939	939	939	0
371	20250305	141800	39338513	939	939	939	939	0
372	20250305	141700	39338513	939	939	939	939	0
373	20250305	141600	39338513	939	939	939	939	0
374	20250305	141500	39338513	939	939	939	939	0
375	20250305	141400	39338513	939	939	939	939	0
376	20250305	141300	39338513	939	948	948	939	10000
377	20250305	141200	29912676	948	948	948	948	0
378	20250305	141100	29912676	948	948	948	948	0
379	20250305	141000	29912676	948	948	948	948	0
380	20250305	140900	29912676	948	948	948	948	0
381	20250305	140800	29912676	948	948	948	948	0
382	20250305	140700	29912676	948	948	948	948	0
383	20250305	140600	29912676	948	948	948	948	0
384	20250305	140500	29912676	948	948	948	948	145
385	20250305	140400	29775216	948	948	948	948	0
386	20250305	140300	29775216	948	948	948	948	12000
387	20250305	140200	18399216	948	948	948	948	0
388	20250305	140100	18399216	948	948	948	948	0
389	20250305	140000	18399216	948	948	948	948	0
390	20250305	135900	18399216	948	948	948	948	0
391	20250305	135800	18399216	948	948	948	948	0
392	20250305	135700	18399216	948	948	948	948	0
393	20250305	135600	18399216	948	948	948	948	0
394	20250305	135500	18399216	948	948	948	948	0
395	20250305	135400	18399216	948	948	948	948	0
396	20250305	135300	18399216	948	948	948	948	0
397	20250305	135200	18399216	948	948	948	948	0
398	20250305	135100	18399216	948	948	948	948	0
399	20250305	135000	18399216	948	948	948	948	0
400	20250305	134900	18399216	948	948	948	948	0
401	20250305	134800	18399216	948	948	948	948	0
402	20250305	134700	18399216	948	948	948	948	0
403	20250305	134600	18399216	948	948	948	948	0
404	20250305	134500	18399216	948	949	949	948	883
405	20250305	134400	17562023	949	949	949	949	0
406	20250305	134300	17562023	949	949	949	949	0
407	20250305	134200	17562023	949	949	949	949	0
408	20250305	134100	17562023	949	949	949	949	0
409	20250305	134000	17562023	949	949	949	949	0
410	20250305	133900	17562023	949	949	949	949	0
411	20250305	133800	17562023	949	949	949	949	0
412	20250305	133700	17562023	949	949	949	949	0
413	20250305	133600	17562023	949	949	949	949	0
414	20250305	133500	17562023	949	949	949	949	2
415	20250305	133400	17560125	949	949	949	949	0
416	20250305	133300	17560125	949	949	949	949	0
417	20250305	133200	17560125	949	949	949	949	0
418	20250305	133100	17560125	949	949	949	949	0
419	20250305	133000	17560125	949	949	949	949	0
420	20250305	132900	17560125	949	949	949	949	0
421	20250305	132800	17560125	949	949	949	949	3
422	20250305	132700	17557278	948	948	948	948	0
423	20250305	132600	17557278	948	948	948	948	0
424	20250305	132500	17557278	948	948	948	948	0
425	20250305	132400	17557278	948	948	948	948	0
426	20250305	132300	17557278	948	948	948	948	0
427	20250305	132200	17557278	948	948	948	948	0
428	20250305	132100	17557278	948	948	948	948	0
429	20250305	132000	17557278	948	949	949	948	883
430	20250305	131900	16719758	950	950	950	950	0
431	20250305	131800	16719758	950	950	950	950	0
432	20250305	131700	16719758	950	950	950	950	0
433	20250305	131600	16719758	950	950	950	950	0
434	20250305	131500	16719758	950	950	950	950	500
435	20250305	131400	16244758	949	949	949	949	0
436	20250305	131300	16244758	949	949	949	949	0
437	20250305	131200	16244758	949	949	949	949	0
438	20250305	131100	16244758	949	949	949	949	0
439	20250305	131000	16244758	949	949	949	949	3
440	20250305	130900	16241911	949	949	949	949	0
441	20250305	130800	16241911	949	949	949	949	4
442	20250305	130700	16238115	949	949	949	949	0
443	20250305	130600	16238115	949	949	949	949	0
444	20250305	130500	16238115	949	949	949	949	0
445	20250305	130400	16238115	949	949	949	949	0
446	20250305	130300	16238115	949	949	949	949	0
447	20250305	130200	16238115	949	949	949	949	0
448	20250305	130100	16238115	949	949	949	949	0
449	20250305	130000	16238115	949	949	949	949	0
450	20250305	125900	16238115	949	949	949	949	0
451	20250305	125800	16238115	949	949	949	949	0
452	20250305	125700	16238115	949	949	949	949	0
453	20250305	125600	16238115	949	949	949	949	0
454	20250305	125500	16238115	949	949	949	949	1
455	20250305	125400	16237166	949	949	949	949	0
456	20250305	125300	16237166	949	949	949	949	0
457	20250305	125200	16237166	949	949	949	949	0
458	20250305	125100	16237166	949	949	949	949	10
459	20250305	125000	16227676	949	949	949	949	10
460	20250305	124900	16218186	949	949	949	949	0
461	20250305	124800	16218186	949	949	949	949	0
462	20250305	124700	16218186	949	949	949	949	0
463	20250305	124600	16218186	949	949	949	949	0
464	20250305	124500	16218186	949	949	949	949	0
465	20250305	124400	16218186	949	949	949	949	0
466	20250305	124300	16218186	949	949	949	949	0
467	20250305	124200	16218186	949	949	949	949	0
468	20250305	124100	16218186	949	949	949	949	0
469	20250305	124000	16218186	949	949	949	949	0
470	20250305	123900	16218186	949	949	949	949	14
471	20250305	123800	16204900	949	949	949	949	0
472	20250305	123700	16204900	949	949	949	949	0
473	20250305	123600	16204900	949	949	949	949	0
474	20250305	123500	16204900	949	949	949	949	0
475	20250305	123400	16204900	949	949	949	949	3
476	20250305	123300	16202053	949	949	949	949	0
477	20250305	123200	16202053	949	949	949	949	0
478	20250305	123100	16202053	949	949	949	949	0
479	20250305	123000	16202053	949	949	949	949	0
480	20250305	122900	16202053	949	949	949	949	0
481	20250305	122800	16202053	949	949	949	949	0
482	20250305	122700	16202053	949	949	949	949	0
483	20250305	122600	16202053	949	949	949	949	0
484	20250305	122500	16202053	949	949	949	949	10
485	20250305	122400	16192563	950	950	950	950	0
486	20250305	122300	16192563	950	950	950	950	0
487	20250305	122200	16192563	950	950	950	950	0
488	20250305	122100	16192563	950	950	950	950	0
489	20250305	122000	16192563	950	950	950	950	0
490	20250305	121900	16192563	950	950	950	950	0
491	20250305	121800	16192563	950	950	950	950	0
492	20250305	121700	16192563	950	950	950	950	0
493	20250305	121600	16192563	950	950	950	950	0
494	20250305	121500	16192563	950	950	950	950	0
495	20250305	121400	16192563	950	950	950	950	0
496	20250305	121300	16192563	950	950	950	950	0
497	20250305	121200	16192563	950	950	950	950	0
498	20250305	121100	16192563	950	950	950	950	0
499	20250305	121000	16192563	950	949	950	949	140
500	20250305	120900	16059698	950	950	950	950	0
501	20250305	120800	16059698	950	950	950	950	0
502	20250305	120700	16059698	950	950	950	950	0
503	20250305	120600	16059698	950	950	950	950	0
504	20250305	120500	16059698	950	950	950	950	0
505	20250305	120400	16059698	950	950	950	950	0
506	20250305	120300	16059698	950	950	950	950	30
507	20250305	120200	16031198	950	950	950	950	1
508	20250305	120100	16030248	949	949	949	949	0
509	20250305	120000	16030248	949	949	949	949	0
510	20250305	115900	16030248	949	949	949	949	1000
511	20250305	115800	15081248	946	946	946	946	0
512	20250305	115700	15081248	946	946	946	946	0
513	20250305	115600	15081248	946	946	946	946	0
514	20250305	115500	15081248	946	946	946	946	1
515	20250305	115400	15080302	948	948	948	948	0
516	20250305	115300	15080302	948	948	948	948	0
517	20250305	115200	15080302	948	948	948	948	0
518	20250305	115100	15080302	948	948	948	948	0
519	20250305	115000	15080302	948	948	948	948	0
520	20250305	114900	15080302	948	948	948	948	0
521	20250305	114800	15080302	948	948	948	948	0
522	20250305	114700	15080302	948	948	948	948	0
523	20250305	114600	15080302	948	948	948	948	0
524	20250305	114500	15080302	948	948	948	948	0
525	20250305	114400	15080302	948	948	948	948	0
526	20250305	114300	15080302	948	948	948	948	0
527	20250305	114200	15080302	948	948	948	948	0
528	20250305	114100	15080302	948	948	948	948	0
529	20250305	114000	15080302	948	948	948	948	100
530	20250305	113900	14985502	949	949	949	949	0
531	20250305	113800	14985502	949	949	949	949	0
532	20250305	113700	14985502	949	949	949	949	0
533	20250305	113600	14985502	949	949	949	949	0
534	20250305	113500	14985502	949	949	949	949	0
535	20250305	113400	14985502	949	949	949	949	0
536	20250305	113300	14985502	949	949	949	949	0
537	20250305	113200	14985502	949	949	949	949	10
538	20250305	113100	14976012	949	949	949	949	0
539	20250305	113000	14976012	949	949	949	949	0
540	20250305	112900	14976012	949	949	949	949	0
541	20250305	112800	14976012	949	949	949	949	0
542	20250305	112700	14976012	949	949	949	949	0
543	20250305	112600	14976012	949	949	949	949	0
544	20250305	112500	14976012	949	949	949	949	0
545	20250305	112400	14976012	949	949	949	949	1
546	20250305	112300	14975063	949	949	949	949	0
547	20250305	112200	14975063	949	949	949	949	0
548	20250305	112100	14975063	949	949	949	949	0
549	20250305	112000	14975063	949	949	949	949	0
550	20250305	111900	14975063	949	949	949	949	0
551	20250305	111800	14975063	949	949	949	949	0
552	20250305	111700	14975063	949	949	949	949	0
553	20250305	111600	14975063	949	949	949	949	1
554	20250305	111500	14974114	949	949	949	949	12
555	20250305	111400	14962726	949	949	949	949	300
556	20250305	111300	14678026	949	949	949	949	0
557	20250305	111200	14678026	949	949	949	949	0
558	20250305	111100	14678026	949	949	949	949	0
559	20250305	111000	14678026	949	949	949	949	0
560	20250305	110900	14678026	949	949	949	949	0
561	20250305	110800	14678026	949	949	949	949	2
562	20250305	110700	14676128	945	945	945	945	0
563	20250305	110600	14676128	945	945	945	945	1
564	20250305	110500	14675183	944	944	944	944	0
565	20250305	110400	14675183	944	944	944	944	0
566	20250305	110300	14675183	944	944	944	944	0
567	20250305	110200	14675183	944	944	944	944	0
568	20250305	110100	14675183	944	944	944	944	0
569	20250305	110000	14675183	944	944	944	944	0
570	20250305	105900	14675183	944	944	944	944	0
571	20250305	105800	14675183	944	944	944	944	0
572	20250305	105700	14675183	944	944	944	944	0
573	20250305	105600	14675183	944	944	944	944	0
574	20250305	105500	14675183	944	944	944	944	0
575	20250305	105400	14675183	944	945	945	944	557
576	20250305	105300	14149266	945	945	945	945	0
577	20250305	105200	14149266	945	945	945	945	0
578	20250305	105100	14149266	945	945	945	945	0
579	20250305	105000	14149266	945	945	945	945	0
580	20250305	104900	14149266	945	945	945	945	0
581	20250305	104800	14149266	945	945	945	945	0
582	20250305	104700	14149266	945	945	945	945	1
583	20250305	104600	14148321	944	944	944	944	0
584	20250305	104500	14148321	944	944	944	944	0
585	20250305	104400	14148321	944	944	944	944	5
586	20250305	104300	14143601	945	945	945	945	0
587	20250305	104200	14143601	945	945	945	945	62
588	20250305	104100	14085011	945	945	945	945	0
589	20250305	104000	14085011	945	945	945	945	0
590	20250305	103900	14085011	945	945	945	945	0
591	20250305	103800	14085011	945	945	945	945	1
592	20250305	103700	14084066	945	945	945	945	3
593	20250305	103600	14081231	945	946	946	945	1944
594	20250305	103500	12244071	949	949	949	949	0
595	20250305	103400	12244071	949	949	949	949	0
596	20250305	103300	12244071	949	949	949	949	0
597	20250305	103200	12244071	949	949	949	949	0
598	20250305	103100	12244071	949	949	949	949	1
599	20250305	103000	12243122	946	946	946	946	500
600	20250305	102900	11770122	949	949	949	949	0
601	20250305	102800	11770122	949	949	949	949	0
602	20250305	102700	11770122	949	949	949	949	0
603	20250305	102600	11770122	949	949	949	949	200
604	20250305	102500	11580322	946	946	946	946	0
605	20250305	102400	11580322	946	946	946	946	0
606	20250305	102300	11580322	946	946	946	946	0
607	20250305	102200	11580322	946	947	947	946	500
608	20250305	102100	11107298	950	950	950	950	0
609	20250305	102000	11107298	950	950	950	950	10
610	20250305	101900	11097798	950	950	950	950	0
611	20250305	101800	11097798	950	950	950	950	100
612	20250305	101700	11002798	950	950	950	950	0
613	20250305	101600	11002798	950	950	950	950	10
614	20250305	101500	10993298	950	950	950	950	5
615	20250305	101400	10988548	944	944	944	944	0
616	20250305	101300	10988548	944	944	944	944	0
617	20250305	101200	10988548	944	948	948	944	485
618	20250305	101100	10530391	949	949	949	949	8
619	20250305	101000	10522799	949	949	949	949	98
620	20250305	100900	10429797	948	948	948	948	24
621	20250305	100800	10407045	948	948	948	948	112
622	20250305	100700	10300869	948	948	948	948	1
623	20250305	100600	10299921	948	948	948	948	1
624	20250305	100500	10298973	946	947	947	946	3
625	20250305	100400	10296133	947	948	948	947	5
626	20250305	100300	10291397	947	947	947	947	0
627	20250305	100200	10291397	947	947	947	947	0
628	20250305	100100	10291397	947	947	947	947	25
629	20250305	100000	10267722	947	947	947	947	7
630	20250305	095900	10261093	950	947	950	947	613
631	20250305	095800	9679272	948	947	948	947	32
632	20250305	095700	9648944	948	949	949	948	100
633	20250305	095600	9554068	950	950	950	950	0
634	20250305	095500	9554068	950	950	950	950	0
635	20250305	095400	9554068	950	950	950	950	0
636	20250305	095300	9554068	950	952	952	950	107
637	20250305	095200	9452362	953	953	953	953	0
638	20250305	095100	9452362	953	953	953	953	0
639	20250305	095000	9452362	953	953	953	953	0
640	20250305	094900	9452362	953	953	953	953	0
641	20250305	094800	9452362	953	953	953	953	0
642	20250305	094700	9452362	953	953	953	953	0
643	20250305	094600	9452362	953	953	953	953	0
644	20250305	094500	9452362	953	948	953	948	72
645	20250305	094400	9384071	947	947	947	947	518
646	20250305	094300	8893525	948	951	951	948	935
647	20250305	094200	8006508	950	950	950	950	0
648	20250305	094100	8006508	950	950	950	950	0
649	20250305	094000	8006508	950	950	950	950	0
650	20250305	093900	8006508	950	950	950	950	0
651	20250305	093800	8006508	950	950	950	950	51
652	20250305	093700	7958058	950	950	950	950	202
653	20250305	093600	7766158	953	953	953	953	10
654	20250305	093500	7756628	951	951	951	951	0
655	20250305	093400	7756628	951	951	951	951	55
656	20250305	093300	7704323	951	951	951	951	0
657	20250305	093200	7704323	951	951	951	951	0
658	20250305	093100	7704323	951	951	951	951	24
659	20250305	093000	7681499	951	950	951	950	2
660	20250305	092900	7679598	949	950	950	949	1111
661	20250305	092800	6624257	950	952	952	950	1061
662	20250305	092700	5616144	951	951	951	951	39
663	20250305	092600	5579055	950	950	950	950	466
664	20250305	092500	5136355	951	951	951	951	234
665	20250305	092400	4913821	951	951	951	951	0
666	20250305	092300	4913821	951	951	951	951	0
667	20250305	092200	4913821	951	953	953	951	787
668	20250305	092100	4165184	952	953	953	952	235
669	20250305	092000	3941341	959	959	959	959	0
670	20250305	091900	3941341	959	959	959	959	55
671	20250305	091800	3888596	960	960	960	960	0
672	20250305	091700	3888596	960	960	960	960	3
673	20250305	091600	3885716	960	960	960	960	0
674	20250305	091500	3885716	960	954	960	954	181
675	20250305	091400	3712770	954	954	954	954	50
676	20250305	091300	3665070	954	954	954	954	50
677	20250305	091200	3617370	954	954	954	954	0
678	20250305	091100	3617370	954	954	954	954	0
679	20250305	091000	3617370	954	954	954	954	0
680	20250305	090900	3617370	954	954	954	954	1
681	20250305	090800	3616416	951	951	951	951	0
682	20250305	090700	3616416	951	951	951	951	0
683	20250305	090600	3616416	951	951	951	951	1
684	20250305	090500	3615465	954	952	954	951	2002
685	20250305	090400	1711539	951	951	951	951	589
686	20250305	090300	1151400	950	950	950	950	896
687	20250305	090200	300200	950	950	950	950	301
688	20250305	090100	14250	950	950	950	950	0
689	20250305	090000	14250	950	950	950	950	15